Skip to main content
logo
Quantum Mutual Fund - Quantum Nifty 50 ETF (BOM:590110)
India flag India · Delayed Price · Currency is INR
2,676.50
-26.50 (-0.98%)
At close: Aug 1, 2025

BOM:590110 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,692.002,692.002,676.002,676.502,676.50-0.98%27
Jul 31, 20252,692.002,703.002,692.002,703.002,703.00-0.26%10
Jul 30, 20252,710.002,710.002,710.002,710.002,710.000.22%10
Jul 29, 20252,688.002,706.002,686.002,704.002,704.000.42%255
Jul 28, 20252,698.002,714.002,690.002,692.602,692.60-0.72%42
Jul 25, 20252,716.002,716.002,706.002,712.212,712.21-0.72%82
Jul 24, 20252,732.002,732.002,732.002,732.002,732.00-0.43%45
Jul 23, 20252,743.792,743.792,743.792,743.792,743.790.51%1
Jul 22, 20252,731.912,736.002,730.002,730.002,730.00-0.15%271
Jul 21, 20252,734.192,734.192,734.192,734.192,734.190.15%2
Jul 16, 20252,736.002,736.002,730.002,730.002,730.00-0.18%24
Jul 15, 20252,740.002,741.002,733.682,734.892,734.890.18%227
Jul 14, 20252,750.002,750.002,727.952,730.002,730.00-0.36%71
Jul 11, 20252,750.002,754.002,738.002,740.002,740.00-0.94%89
Jul 10, 20252,774.002,774.002,766.002,766.002,766.00-0.34%148
Jul 9, 20252,780.002,782.002,774.002,775.502,775.50-0.03%31
Jul 8, 20252,776.002,781.002,775.962,776.242,776.240.19%40
Jul 7, 20252,770.002,773.752,766.002,771.002,771.00-0.04%71
Jul 4, 20252,766.002,772.002,764.002,772.002,772.000.13%15
Jul 3, 20252,776.002,778.002,766.412,768.412,768.410.07%31
Jul 2, 20252,764.002,766.422,764.002,766.422,766.42-0.35%34
Jul 1, 20252,782.002,782.002,776.002,776.002,776.000.09%69
Jun 30, 20252,785.782,788.002,768.002,773.382,773.38-0.45%33
Jun 27, 20252,776.002,786.002,776.002,786.002,786.000.65%8
Jun 26, 20252,752.002,768.002,752.002,768.002,768.000.95%65
Jun 25, 20252,742.002,742.002,742.002,742.002,742.000.73%5
Jun 24, 20252,736.002,748.002,722.002,722.002,722.000.37%64
Jun 23, 20252,706.002,718.002,698.002,712.002,712.00-0.44%28
Jun 20, 20252,694.992,724.002,694.992,724.002,724.001.11%60
Jun 19, 20252,694.002,698.002,692.002,694.002,694.00-0.15%31
Jun 18, 20252,696.002,702.002,694.002,698.002,698.00-0.22%42
Jun 17, 20252,704.002,706.002,702.002,704.002,704.00-0.29%27
Jun 16, 20252,696.002,712.052,690.002,712.002,712.001.01%38
Jun 13, 20252,684.002,686.002,682.002,685.002,685.00-0.85%41
Jun 12, 20252,728.002,736.002,704.502,708.082,708.08-1.09%127
Jun 11, 20252,728.002,738.002,728.002,738.002,738.000.07%118
Jun 10, 20252,728.002,736.002,724.002,736.002,736.000.22%202
Jun 9, 20252,770.002,770.002,718.992,730.002,730.000.74%44
Jun 6, 20252,684.002,712.002,684.002,710.002,710.000.82%65
Jun 5, 20252,692.002,692.002,688.002,688.002,688.000.68%22
Jun 4, 20252,667.762,677.622,667.762,669.882,669.880.15%84
Jun 3, 20252,678.002,684.002,666.002,666.002,666.00-0.74%100
May 30, 20252,690.002,690.002,686.002,686.002,686.000.15%32
May 29, 20252,725.002,725.002,682.002,682.002,682.00-0.17%12
May 27, 20252,693.482,693.482,686.572,686.572,686.57-0.26%10
May 26, 20252,708.002,716.002,693.482,693.482,693.480.38%58
May 23, 20252,683.352,683.352,683.352,683.352,683.351.18%4
May 22, 20252,675.002,676.002,652.002,652.002,652.00-1.27%36
May 21, 20252,679.002,686.002,679.002,686.002,686.000.34%10
May 20, 20252,705.632,705.632,675.002,676.902,676.90-1.18%59